3SBio Inc. (TRSBF)
OTCMKTS · Delayed Price · Currency is USD
4.250
-0.490 (-10.34%)
Jul 30, 2025, 10:13 AM EDT
3SBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 4.25 | 4.74 | 4.25 | 4.74 | 4.74 | 21.54% | 959 |
| Jul 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 25, 2025 | 3.72 | 3.90 | 3.72 | 3.90 | 3.90 | - | 1,715 |
| Jul 24, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 4.00% | 8,125 |
| Jul 23, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.81% | 185 |
| Jul 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jul 21, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jul 18, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jul 17, 2025 | 3.94 | 4.00 | 3.72 | 3.72 | 3.72 | 5.23% | 675 |
| Jul 16, 2025 | 3.60 | 3.90 | 3.54 | 3.54 | 3.54 | -6.97% | 10,316 |
| Jul 15, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -0.65% | 620 |
| Jul 14, 2025 | 3.56 | 3.83 | 3.56 | 3.83 | 3.83 | 19.53% | 3,156 |
| Jul 11, 2025 | 3.35 | 3.70 | 3.20 | 3.20 | 3.20 | - | 6,600 |
| Jul 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 500 |
| Jul 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | 200 |
| Jul 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.54% | 3,044 |
| Jul 2, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jul 1, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 106 |
| Jun 30, 2025 | 2.95 | 3.25 | 2.95 | 3.25 | 3.25 | 12.07% | 875 |
| Jun 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.87% | 1,000 |
| Jun 26, 2025 | 2.85 | 2.85 | 2.79 | 2.79 | 2.79 | -5.36% | 1,800 |
| Jun 25, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Jun 24, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Jun 23, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Jun 20, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Jun 18, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Jun 17, 2025 | 3.20 | 3.20 | 2.95 | 2.95 | 2.95 | -1.67% | 2,000 |
| Jun 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | 330 |
| Jun 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 50 |
| Jun 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.33% | 500 |
| Jun 11, 2025 | 3.35 | 3.35 | 3.05 | 3.05 | 3.05 | -8.41% | 860 |
| Jun 10, 2025 | 3.10 | 3.33 | 3.10 | 3.33 | 3.33 | 11.00% | 713 |
| Jun 9, 2025 | 2.54 | 3.15 | 2.54 | 3.00 | 3.00 | 34.95% | 900 |
| Jun 6, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jun 5, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -14.50% | 500 |
| Jun 4, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jun 3, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | 660 |
| Jun 2, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.85% | 751 |
| May 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| May 29, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| May 28, 2025 | 2.25 | 2.81 | 2.25 | 2.60 | 2.60 | -10.34% | 650 |
| May 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 200 |
| May 23, 2025 | 2.44 | 3.00 | 2.44 | 3.00 | 3.00 | 9.49% | 1,002 |
| May 22, 2025 | 2.75 | 2.75 | 2.74 | 2.74 | 2.74 | -0.36% | 280 |
| May 21, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 7.84% | 635 |
| May 20, 2025 | 2.90 | 2.90 | 2.50 | 2.55 | 2.55 | 208.01% | 1,620 |
| May 19, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| May 16, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |